BBG.AX - Billabong International Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.940.960.930.960.96192,103
Dec 14, 20170.940.940.940.940.94157,960
Dec 13, 20170.930.940.930.940.94211,800
Dec 12, 20170.920.940.920.930.93182,917
Dec 11, 20170.930.930.920.930.9391,111
Dec 08, 20170.920.930.920.930.93154,763
Dec 07, 20170.930.930.920.920.92196,317
Dec 06, 20170.930.940.930.930.93130,419
Dec 05, 20170.930.940.930.930.93141,561
Dec 04, 20170.950.950.930.930.931,136,609
Dec 01, 20170.920.960.920.950.951,654,256
Nov 30, 20170.740.810.710.780.78134,561
Nov 29, 20170.680.740.670.740.74126,558
Nov 28, 20170.670.700.660.690.6962,042
Nov 27, 20170.670.690.660.660.6636,722
Nov 24, 20170.680.680.660.670.6721,445
Nov 23, 20170.680.700.650.670.67529,815
Nov 22, 20170.730.750.690.730.73137,663
Nov 21, 20170.630.740.630.740.74253,635
Nov 20, 20170.630.630.610.610.6166,785
Nov 17, 20170.650.650.630.640.6418,779
Nov 16, 20170.610.650.610.650.65132,842
Nov 15, 20170.630.630.610.610.61123,231
Nov 14, 20170.630.630.630.630.638,626
Nov 13, 20170.640.640.630.630.6318,158
Nov 10, 20170.640.650.630.630.63124,450
Nov 09, 20170.640.650.640.640.6439,309
Nov 08, 20170.640.650.640.640.6484,759
Nov 07, 20170.640.640.640.640.6484,381
Nov 06, 20170.650.650.630.640.6461,644
Nov 03, 20170.660.670.640.650.65363,785
Nov 02, 20170.640.660.630.650.6551,898
Nov 01, 20170.650.660.630.640.64151,280
Oct 31, 20170.660.670.640.640.64125,726
Oct 30, 20170.650.650.630.640.6458,966
Oct 27, 20170.650.650.600.620.6285,511
Oct 26, 20170.640.680.620.650.65160,674
Oct 25, 20170.580.660.580.620.62184,166
Oct 24, 20170.560.580.560.570.57282,878
Oct 23, 20170.550.560.540.560.56258,941
Oct 20, 20170.570.570.550.560.5622,091
Oct 19, 20170.570.570.550.570.57121,588
Oct 18, 20170.570.570.560.560.56223,741
Oct 17, 20170.570.580.570.570.5766,990
Oct 16, 20170.590.590.570.570.57119,671
Oct 13, 20170.600.600.570.580.58174,903
Oct 12, 20170.590.590.560.570.57302,376
Oct 11, 20170.600.610.580.580.581,599,118
Oct 10, 20170.590.600.580.600.6091,121
Oct 09, 20170.590.600.570.570.57310,164
Oct 06, 20170.540.560.540.560.56257,212
Oct 05, 20170.530.540.530.530.53251,339
Oct 04, 20170.520.540.520.520.5288,446
Oct 03, 20170.510.540.500.520.52648,141
Oct 02, 20170.520.530.510.510.5127,769
Sep 29, 20170.530.530.510.520.5223,072
Sep 28, 20170.500.520.500.520.5271,672
Sep 27, 20170.510.510.490.500.50706,165
Sep 26, 20170.540.540.510.510.51479,385
Sep 25, 20170.550.550.540.540.5462,150
Sep 22, 20170.540.540.530.530.5364,908
Sep 21, 20170.530.550.530.550.5558,652
Sep 20, 20170.560.560.540.540.5479,560
Sep 19, 20170.540.550.530.550.55113,068
Sep 18, 20170.560.560.520.530.53114,908
Sep 15, 20170.550.550.520.520.522,108,549
Sep 14, 20170.550.560.530.550.55333,232
Sep 13, 20170.560.570.530.530.53155,307
Sep 12, 20170.620.620.550.550.55311,478
Sep 11, 20170.610.610.560.610.61281,029
Sep 08, 20170.630.630.610.610.61252,124
Sep 07, 20170.700.700.620.620.6287,021
Sep 06, 20170.650.670.640.640.64242,448
Sep 05, 20170.700.700.650.650.65199,208
Sep 04, 20170.730.730.690.690.69181,946
Sep 01, 20170.740.750.700.730.73333,193
Aug 31, 20170.750.760.730.730.7397,234
Aug 30, 20170.760.810.710.750.75270,512
Aug 29, 20170.730.790.700.750.75254,245
Aug 28, 20170.740.750.710.730.73141,728
Aug 25, 20170.740.760.740.740.7414,199
Aug 24, 20170.740.760.720.720.7211,097
Aug 23, 20170.750.760.700.710.7120,157
Aug 22, 20170.730.750.700.750.75182,912
Aug 21, 20170.740.740.730.730.7321,787
Aug 18, 20170.740.760.740.750.7512,752
Aug 17, 20170.760.770.740.740.7430,054
Aug 16, 20170.750.770.740.770.7739,211
Aug 15, 20170.750.760.740.750.7539,829
Aug 14, 20170.760.760.750.750.7533,199
Aug 11, 20170.760.770.760.760.766,171
Aug 10, 20170.800.800.760.760.76123,176
Aug 09, 20170.750.820.740.820.824,028,916
Aug 08, 20170.750.750.730.740.742,117
Aug 07, 20170.760.760.750.750.75358,847
Aug 04, 20170.760.770.760.760.7664,787
Aug 03, 20170.770.800.770.770.7715,030
Aug 02, 20170.770.800.760.770.7713,691
Aug 01, 20170.810.810.760.760.76239,304
Jul 31, 20170.760.810.760.800.8051,943
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...